KGF.L: Kingfisher plc Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 292.2538

CLOSE 292.1885

Low

LOW 267.25

High

HIGH 320

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	278.5	278.5	278.5	278.5
01/02/2004	280.25	281.75	278.5	281.5
01/05/2004	287	298	287	288.5
01/06/2004	288.5	293.5	287.5	289.75
01/07/2004	293.25	293.25	287.5	288
01/08/2004	288.5	294.75	288.5	291.75
01/09/2004	292	296	290.25	291
01/12/2004	290.5	292	289	291
01/13/2004	291	293	288.25	289
01/14/2004	288	289.25	284.5	287.75
01/15/2004	288	289	284	286.5
01/16/2004	288.5	288.5	283.75	287
01/19/2004	284.75	287.5	279	286
01/20/2004	284	285.5	282.75	284.75
01/21/2004	284.25	285	282.75	284.5
01/22/2004	284.25	285.25	280.25	280.25
01/23/2004	280	280.75	273.25	275.25
01/26/2004	282.25	282.25	272	272.25
01/27/2004	275	276.5	271	272
01/28/2004	272	274.75	268	274
01/29/2004	272.5	274.5	270.25	271.25
01/30/2004	272.5	281.75	272.5	277.75
02/02/2004	281	281	276.25	277
02/03/2004	279.25	281.75	276	280.25
02/04/2004	278.5	283.25	278	278.75
02/05/2004	279.25	280	277.5	279.25
02/06/2004	279.75	286.25	278	285
02/09/2004	286.5	290.75	283.25	289
02/10/2004	290	291.25	288.75	291
02/11/2004	290	294.5	288	293.25
02/12/2004	294.5	295.5	291	293.25
02/13/2004	293	294.25	289.25	291
02/16/2004	291.75	292.5	283	292.5
02/17/2004	292	301.75	292	297.25
02/18/2004	310	313.75	304.75	308
02/19/2004	308.25	313.25	305	311.75
02/20/2004	310	310	304	304.5
02/23/2004	304	320	304	307.25
02/24/2004	306.5	307.25	297.75	300.75
02/25/2004	300.5	304.25	298.5	300
02/26/2004	299	302	297.25	300.25
02/27/2004	303	303	299	299.5
03/01/2004	305	305	297.75	301
03/02/2004	301.5	303.5	300	303
03/03/2004	303	303	300.75	301.5
03/04/2004	301.5	305.75	301.5	305.5
03/05/2004	303	305	302	305
03/08/2004	305	309	305	308.5
03/09/2004	308	308.75	304	305.5
03/10/2004	302	304.5	299.5	302
03/11/2004	298.5	301.5	294.5	297
03/12/2004	293	299.5	290	298.25
03/15/2004	299.75	301.75	297.25	297.25
03/16/2004	296	299.75	295.75	299.75
03/17/2004	294	294	286.75	291.5
03/18/2004	291	296.75	289.25	290.5
03/19/2004	291.5	294.75	290.25	294.75
03/22/2004	291	291.75	282	282.75
03/23/2004	282	285.5	281.25	283.75
03/24/2004	283.25	286.5	282	284
03/25/2004	284	290.5	284	290.5
03/26/2004	294.5	294.5	283.25	284
03/29/2004	284.5	290.75	280.5	289.75
03/30/2004	291.75	293.5	289	290.25
03/31/2004	287	291	285	288.5
04/01/2004	289	290	284.5	287
04/02/2004	289.75	293	285.5	290
04/05/2004	289	294.75	287	290.5
04/06/2004	292	292	288.25	288.5
04/07/2004	290	290	279	279
04/08/2004	285	287.75	283.5	285
04/09/2004	285	285	285	285
04/12/2004	285	285	285	285
04/13/2004	287.25	287.25	281	283.25
04/14/2004	280	282	277.75	280
04/15/2004	280.5	282.5	278.5	281
04/16/2004	279.5	287.25	277.5	286.25
04/19/2004	289	289	285.5	287.5
04/20/2004	290.25	290.25	286.25	286.75
04/21/2004	285	288	285	285.25
04/22/2004	284.75	294.5	284.75	292.5
04/23/2004	292.5	293.25	290.25	291.5
04/26/2004	289.75	293.5	288	289.5
04/27/2004	287.75	288.75	285	286
04/28/2004	288.25	288.25	284.75	286
04/29/2004	284	287	284	285.5
04/30/2004	284.75	286.5	283.25	283.25
05/03/2004	283.25	283.25	283.25	283.25
05/04/2004	283	289.5	282.75	288
05/05/2004	288.25	293	288	292.25
05/06/2004	289.5	295	288.25	289.75
05/07/2004	292.75	292.75	284.75	286.5
05/10/2004	280	284.25	278.25	279.75
05/11/2004	280	282	274.75	277.75
05/12/2004	278.25	281.75	277.25	280
05/13/2004	285	285	280.75	282.75
05/14/2004	283.5	283.5	279.5	281.75
05/17/2004	279.25	280	274.25	276.5
05/18/2004	279	283	279	281.5
05/19/2004	280	285	280	283.75
05/20/2004	283.75	283.75	278	282.25
05/21/2004	279.5	283.25	279.5	282
05/24/2004	281.5	282.75	279.75	281.25
05/25/2004	278.75	282	278.75	279.25
05/26/2004	277	281.25	277	280
05/27/2004	279	288	279	285.5
05/28/2004	285.5	290.25	282.5	286
05/31/2004	286	286	286	286
06/01/2004	281	284.5	280.75	281.25
06/02/2004	285.5	288	281	288
06/03/2004	295	295	287	289
06/04/2004	289.5	298.5	280.5	293
06/07/2004	295	299.25	293.75	298
06/08/2004	299.5	300.75	295	299.5
06/09/2004	301.75	302.5	291.25	293.5
06/10/2004	293.5	295.75	291.25	295.75
06/11/2004	293	297	293	296.25
06/14/2004	297.75	297.75	291	292
06/15/2004	291.75	295.5	289	291.5
06/16/2004	291.5	294.75	290.25	292
06/17/2004	292	296	291.75	295
06/18/2004	295	299.75	293.5	295.25
06/21/2004	295.25	299	294.25	295.75
06/22/2004	297	297	292.25	293.75
06/23/2004	294	297.25	293.25	294.75
06/24/2004	296	297	293.75	295.25
06/25/2004	294.75	296	293	294.5
06/28/2004	294.75	298.5	292.5	297.25
06/29/2004	297	298	294	294.75
06/30/2004	294	296	285.25	286.25
07/01/2004	289	292.75	284.5	286.75
07/02/2004	288.75	289	281.5	287.5
07/05/2004	288	288.5	283.5	284.25
07/06/2004	285.25	290	283.75	287.5
07/07/2004	286.5	290	285.75	287.5
07/08/2004	285	289	284.5	287
07/09/2004	287.25	291.5	285	291
07/12/2004	291	294	288.5	290
07/13/2004	291.5	291.5	287.5	288.25
07/14/2004	288	289.5	283	286.25
07/15/2004	287	288	280.75	285.25
07/16/2004	284.5	286.5	279.75	284.75
07/19/2004	283	285.75	281.25	281.75
07/20/2004	282	283.5	277.75	282.75
07/21/2004	285	290.75	282.5	289
07/22/2004	285	285.75	280.25	280.5
07/23/2004	281.5	283	271.5	276.25
07/26/2004	278.5	280.25	272.75	275.5
07/27/2004	276	279	274.25	278.25
07/28/2004	279.5	282	278	280.25
07/29/2004	281.5	284.25	280.5	283.75
07/30/2004	283	286	280	284
08/02/2004	282.75	283.75	278	279
08/03/2004	281	282.75	278	279.75
08/04/2004	277	279.25	276	278.25
08/05/2004	279.75	283.5	277	279.25
08/06/2004	277.5	277.5	269.5	271.5
08/09/2004	271	276	267.25	273.75
08/10/2004	271.75	274	270.5	272.25
08/11/2004	274	274	269	271.75
08/12/2004	271	276.25	269.75	270.75
08/13/2004	270.75	273	268	270.5
08/16/2004	270.75	273.25	268	271.75
08/17/2004	271.5	277.25	270.75	274.75
08/18/2004	276	276	271.5	273.5
08/19/2004	276	280	273.5	275.25
08/20/2004	274.25	276	274	275.25
08/23/2004	278.5	278.5	275.5	276
08/24/2004	277.75	277.75	272.5	275.75
08/25/2004	275.75	277.25	274.5	276
08/26/2004	278	280	274	278.5
08/27/2004	279.5	282.5	278	280.75
08/30/2004	280.75	280.75	280.75	280.75
08/31/2004	278.5	280.75	276.25	277
09/01/2004	279.75	284	277.75	282.75
09/02/2004	282.5	282.5	279.75	281.5
09/03/2004	282.75	282.75	280	282
09/06/2004	280.75	282.25	278.25	281.5
09/07/2004	282.5	289	280.5	284.5
09/08/2004	284.5	291.5	284.25	289
09/09/2004	289	290	283.75	285.75
09/10/2004	286.5	290.25	285.25	288.75
09/13/2004	289	295	289	293
09/14/2004	292.5	294	288.5	289
09/15/2004	287	294.75	287	290
09/16/2004	291	300.5	290.5	299.5
09/17/2004	297.75	308	297.75	307
09/20/2004	307.5	310	303.75	309
09/21/2004	308	312	307.5	311.5
09/22/2004	309.75	309.75	302.5	306.75
09/23/2004	307.5	307.5	303	306.5
09/24/2004	305	309.5	305	307
09/27/2004	305	308.25	302.75	304.5
09/28/2004	304	308	303.5	307.5
09/29/2004	309	311.5	308.25	308.5
09/30/2004	313.25	313.5	308.25	308.25
10/01/2004	308.75	312.5	307.75	312.25
10/04/2004	315.5	317.25	313.25	317.25
10/05/2004	318.25	318.5	313.25	315.5
10/06/2004	316.25	317.75	313.5	316
10/07/2004	318.75	318.75	315	315.5
10/08/2004	305.25	313.5	305.25	311.25
10/11/2004	310.75	311.75	309	309.5
10/12/2004	308.25	313.5	308.25	313.25
10/13/2004	310	317.5	310	313.75
10/14/2004	312.25	314.5	310	310
10/15/2004	310	311.5	309.5	310
10/18/2004	312.75	313.5	309.5	310.75
10/19/2004	313	316.25	310.75	314.75
10/20/2004	313.5	313.75	307.25	311.75
10/21/2004	312.75	314.5	306.5	309.25
10/22/2004	309	311	307.25	307.5
10/25/2004	307.25	308.25	303.75	304
10/26/2004	304	305.5	301.75	302.25
10/27/2004	304	306.75	301.45	305.5
10/28/2004	306.25	309	305.5	306.57
10/29/2004	308.5	308.5	301	304.41
11/01/2004	303.75	307.75	302	305.71
11/02/2004	308.75	313.75	307.75	312.75
11/03/2004	314	315.5	311.75	313.26
11/04/2004	311.25	313	308.75	310.05
11/05/2004	312	314	307.75	309.7
11/08/2004	309	309	302.25	302.51
11/09/2004	303.25	306	303	304.59
11/10/2004	307.25	307.25	303.75	304
11/11/2004	304	308	303	305.41
11/12/2004	306.25	308	303.25	304.5
11/15/2004	303.5	308.5	303.5	305
11/16/2004	307.5	307.5	302	303.25
11/17/2004	303.25	303.5	294.75	299
11/18/2004	300	300	295	297.8
11/19/2004	296.75	298.75	294	295.81
11/22/2004	294.5	294.5	291.5	293.38
11/23/2004	297.25	297.25	289.75	291.9
11/24/2004	292	294	287.5	290.25
11/25/2004	290.5	294	290.25	292.16
11/26/2004	292	293.75	288.25	289.28
11/29/2004	290.25	292.25	288.5	290.2
11/30/2004	290	290	285.25	287.37
12/01/2004	287.5	293.5	287.25	292.24
12/02/2004	292.5	303	292.5	298.44
12/03/2004	297.5	302	297.5	301.75
12/06/2004	302.75	302.75	296.5	298.21
12/07/2004	298.5	300	296.25	298.27
12/08/2004	295.25	300	295.25	297.25
12/09/2004	299.25	299.75	295	297.81
12/10/2004	299.5	301.5	299	301.25
12/13/2004	302.75	302.75	299	301.28
12/14/2004	297.5	306.75	297.5	304.92
12/15/2004	296	301.75	288	300.5
12/16/2004	300	305.25	297.75	304.65
12/17/2004	305.25	308.5	300.5	303.81
12/20/2004	302.5	308.75	302.25	307.5
12/21/2004	308	310	304.5	305
12/22/2004	307.75	310.5	307.5	308
12/23/2004	309	310	305.25	308.49
12/24/2004	310.75	310.75	307	310.67
12/27/2004	308	308	308	308
12/28/2004	308	308	308	308
12/29/2004	306	311.75	306	309.49
12/30/2004	310	312	309	311.01
12/31/2004	311	311.5	307.25	309.75

Menu

Create your free account now!

KGF.L: Kingfisher plc Historical Data

2004 Historical Chart

Average

Low

High